| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | HKD | 307 | 311.8 | 306.2 | 311.4 | 311.4 | +4.2 (+1.37%) | 12,995,910 |
| 11 Dec 2023 | HKD | 300.8 | 308.6 | 298.4 | 307.2 | 307.2 | +1.6 (+0.52%) | 18,402,150 |
| 8 Dec 2023 | HKD | 307.4 | 309.2 | 301 | 305.6 | 305.6 | -2.2 (-0.71%) | 16,600,561 |
| 7 Dec 2023 | HKD | 309 | 311.2 | 304 | 307.8 | 307.8 | -3.8 (-1.22%) | 13,703,650 |
| 6 Dec 2023 | HKD | 306.6 | 314.8 | 302.4 | 311.6 | 311.6 | +2.8 (+0.91%) | 15,896,240 |
| 5 Dec 2023 | HKD | 321 | 321 | 305 | 308.8 | 308.8 | -8 (-2.53%) | 23,730,029 |
| 4 Dec 2023 | HKD | 323 | 324.2 | 315.2 | 316.8 | 316.8 | -2.2 (-0.69%) | 14,907,230 |
| 1 Dec 2023 | HKD | 324.8 | 325.8 | 319 | 319 | 319 | -8 (-2.45%) | 15,149,680 |
| 30 Nov 2023 | HKD | 317.4 | 327 | 317 | 327 | 327 | +10 (+3.15%) | 30,308,090 |
| 29 Nov 2023 | HKD | 323 | 324 | 313.6 | 317 | 317 | -2.6 (-0.81%) | 16,856,740 |
| 28 Nov 2023 | HKD | 324.4 | 324.4 | 317 | 319.6 | 319.6 | -3.2 (-0.99%) | 15,153,720 |
| 27 Nov 2023 | HKD | 325 | 325 | 318 | 322.8 | 322.8 | +1.6 (+0.50%) | 12,232,060 |
| 24 Nov 2023 | HKD | 329.6 | 329.6 | 320 | 321.2 | 321.2 | -8 (-2.43%) | 15,236,520 |
| 23 Nov 2023 | HKD | 326.6 | 329.6 | 323.6 | 329.2 | 329.2 | +4.8 (+1.48%) | 14,531,150 |
| 22 Nov 2023 | HKD | 328 | 330 | 322 | 324.4 | 324.4 | -0.4 (-0.12%) | 14,169,840 |
| 21 Nov 2023 | HKD | 330.4 | 332.6 | 323.6 | 324.8 | 324.8 | -1.8 (-0.55%) | 24,188,650 |
| 20 Nov 2023 | HKD | 316.2 | 328.8 | 316.2 | 326.6 | 326.6 | +11.4 (+3.62%) | 27,782,711 |
| 17 Nov 2023 | HKD | 323.6 | 323.6 | 313.2 | 315.2 | 315.2 | -9.6 (-2.96%) | 21,970,160 |
| 16 Nov 2023 | HKD | 330 | 330 | 316.2 | 324.8 | 324.8 | +2.2 (+0.68%) | 35,296,020 |
| 15 Nov 2023 | HKD | 316.6 | 323.6 | 314 | 322.6 | 322.6 | +14.8 (+4.81%) | 32,454,689 |
| 14 Nov 2023 | HKD | 311.8 | 312 | 305.6 | 307.8 | 307.8 | -2 (-0.65%) | 12,477,380 |
| 13 Nov 2023 | HKD | 302.2 | 311.8 | 300.2 | 309.8 | 309.8 | +7 (+2.31%) | 13,586,020 |
| 10 Nov 2023 | HKD | 304.6 | 304.6 | 301.2 | 302.8 | 302.8 | -4 (-1.30%) | 9,871,831 |
| 9 Nov 2023 | HKD | 305 | 308.8 | 305 | 306.8 | 306.8 | -1.6 (-0.52%) | 10,272,200 |
| 8 Nov 2023 | HKD | 309.4 | 314.6 | 307.4 | 308.4 | 308.4 | -0.2 (-0.06%) | 12,879,800 |
| 7 Nov 2023 | HKD | 312.6 | 314 | 306.2 | 308.6 | 308.6 | -4 (-1.28%) | 13,397,740 |
| 6 Nov 2023 | HKD | 309.8 | 314.2 | 307.2 | 312.6 | 312.6 | +10 (+3.30%) | 26,863,369 |
| 3 Nov 2023 | HKD | 292.2 | 304.2 | 291.4 | 302.6 | 302.6 | +14 (+4.85%) | 21,575,199 |
| 2 Nov 2023 | HKD | 290 | 294.2 | 286.8 | 288.6 | 288.6 | +1.6 (+0.56%) | 10,477,410 |
| 1 Nov 2023 | HKD | 288.8 | 290 | 284.4 | 287 | 287 | -2.2 (-0.76%) | 11,006,030 |
